Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synlogic Inc (NQ: SYBX )

1.840 +0.050 (+2.79%)
Streaming Delayed Price Updated: 12:20 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.700 1.845 1.700 1.790 43,940 +0.01(+0.56%)
Mar 27, 2024 1.755 1.780 1.730 1.780 3,111 +0.00(+0.00%)
Mar 26, 2024 1.770 1.780 1.730 1.780 16,711 -0.02(-1.11%)
Mar 25, 2024 1.770 1.800 1.730 1.800 31,703 +0.00(+0.00%)
Mar 22, 2024 1.730 1.800 1.730 1.800 126,586 +0.05(+2.86%)
Mar 21, 2024 1.710 1.810 1.700 1.750 37,106 +0.02(+1.16%)
Mar 20, 2024 1.780 1.830 1.703 1.730 210,269 -0.05(-2.81%)
Mar 19, 2024 1.870 2.040 1.760 1.780 113,120 -0.12(-6.32%)
Mar 18, 2024 1.820 1.965 1.805 1.900 37,023 +0.05(+2.70%)
Mar 15, 2024 1.790 1.850 1.760 1.850 17,517 +0.09(+5.11%)
Mar 14, 2024 1.800 1.910 1.720 1.760 71,350 -0.10(-5.38%)
Mar 13, 2024 1.880 1.920 1.810 1.860 13,971 -0.02(-1.06%)
Mar 12, 2024 1.920 1.920 1.834 1.880 22,930 +0.03(+1.62%)
Mar 11, 2024 1.790 1.910 1.790 1.850 80,654 +0.02(+1.09%)
Mar 08, 2024 1.810 1.889 1.800 1.830 55,136 +0.03(+1.67%)
Mar 07, 2024 1.830 1.910 1.800 1.800 92,870 -0.05(-2.70%)
Mar 06, 2024 1.830 1.900 1.775 1.850 12,287 +0.00(+0.00%)
Mar 05, 2024 1.775 1.855 1.775 1.850 23,639 +0.04(+2.21%)
Mar 04, 2024 1.850 1.890 1.730 1.810 59,664 -0.05(-2.69%)
Mar 01, 2024 1.920 1.950 1.860 1.860 20,429 -0.05(-2.62%)
Feb 29, 2024 1.870 1.980 1.870 1.910 25,454 +0.04(+2.14%)
Feb 28, 2024 1.860 1.910 1.860 1.870 21,712 -0.02(-1.06%)
Feb 27, 2024 1.800 1.950 1.800 1.890 33,284 -0.02(-1.05%)
Feb 26, 2024 1.860 1.950 1.860 1.910 21,974 +0.00(+0.00%)
Feb 23, 2024 1.860 1.962 1.790 1.910 56,845 -0.04(-2.05%)
Feb 22, 2024 2.050 2.160 1.930 1.950 112,011 -0.02(-1.02%)
Feb 21, 2024 1.840 2.070 1.760 1.970 109,273 +0.13(+7.07%)
Feb 20, 2024 1.750 1.840 1.750 1.840 43,645 +0.04(+1.94%)
Feb 16, 2024 1.720 1.900 1.720 1.805 63,374 -0.04(-1.90%)
Feb 15, 2024 1.780 1.872 1.710 1.840 134,085 +0.06(+3.37%)
Feb 14, 2024 1.680 1.810 1.680 1.780 109,924 +0.04(+2.30%)
Feb 13, 2024 1.590 1.750 1.550 1.740 194,734 +0.02(+1.16%)
Feb 12, 2024 1.650 1.750 1.570 1.720 408,379 -0.05(-2.82%)
Feb 09, 2024 1.610 1.840 1.600 1.770 5,072,372 -1.68(-48.70%)
Feb 08, 2024 3.490 3.590 3.300 3.450 225,362 -0.07(-1.99%)
Feb 07, 2024 3.550 3.698 3.430 3.520 7,372 +0.02(+0.57%)
Feb 06, 2024 3.240 3.660 3.240 3.500 15,393 +0.22(+6.71%)
Feb 05, 2024 3.330 3.495 3.231 3.280 18,137 -0.13(-3.81%)
Feb 02, 2024 3.480 3.620 3.340 3.410 33,247 -0.08(-2.29%)
Feb 01, 2024 3.560 3.580 3.330 3.490 14,330 +0.04(+1.16%)
Jan 31, 2024 3.230 3.590 3.230 3.450 19,197 +0.20(+6.15%)
Jan 30, 2024 3.360 3.620 3.200 3.250 24,775 -0.10(-2.99%)
Jan 29, 2024 3.600 3.670 3.300 3.350 22,093 -0.25(-6.94%)
Jan 26, 2024 3.210 3.730 3.210 3.600 34,651 +0.39(+12.15%)
Jan 25, 2024 3.340 3.490 3.210 3.210 19,474 +0.03(+0.94%)
Jan 24, 2024 3.200 3.315 3.150 3.180 28,265 -0.02(-0.63%)
Jan 23, 2024 3.150 3.350 3.120 3.200 12,956 -0.02(-0.62%)
Jan 22, 2024 3.200 3.350 3.200 3.220 9,654 +0.03(+0.94%)
Jan 19, 2024 3.200 3.360 3.160 3.190 22,404 +0.07(+2.24%)
Jan 18, 2024 3.290 3.290 3.003 3.120 15,583 -0.13(-4.15%)
Jan 17, 2024 3.500 3.520 3.050 3.255 47,226 -0.29(-8.31%)
Jan 16, 2024 3.820 3.860 3.460 3.550 34,458 -0.23(-6.08%)
Jan 12, 2024 3.790 3.960 3.750 3.780 11,110 -0.02(-0.42%)
Jan 11, 2024 3.770 3.910 3.740 3.796 16,293 +0.06(+1.49%)
Jan 10, 2024 3.880 3.880 3.600 3.740 28,795 -0.19(-4.83%)
Jan 09, 2024 4.210 4.210 3.785 3.930 27,705 -0.25(-5.98%)
Jan 08, 2024 4.150 4.339 4.102 4.180 10,487 +0.02(+0.48%)
Jan 05, 2024 4.500 4.720 4.010 4.160 33,804 -0.40(-8.77%)
Jan 04, 2024 4.780 4.950 4.500 4.560 34,965 -0.22(-4.60%)
Jan 03, 2024 4.590 5.118 4.530 4.780 114,542 +0.31(+6.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.